OTC Markets OTCPK - Delayed Quote USD
Sumitomo Corporation (SSUMF)
As of October 15 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 300 |
| Oct 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Oct 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 500 |
| Oct 11, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Oct 10, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
| Oct 9, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Oct 8, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Oct 7, 2024 | 22.65 | 22.65 | 21.99 | 21.99 | 21.99 | 5,600 |
| Oct 4, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Oct 3, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 56,500 |
| Oct 2, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Oct 1, 2024 | 22.65 | 22.73 | 22.09 | 22.73 | 22.73 | 800 |
| Sep 30, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Sep 27, 2024 | 0.45 Dividend | |||||
| Sep 27, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Sep 26, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | - |
| Sep 25, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | - |
| Sep 24, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 100 |
| Sep 23, 2024 | 22.14 | 23.00 | 22.14 | 23.00 | 22.54 | 1,000 |
| Sep 20, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.71 | - |
| Sep 19, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.71 | 400 |
| Sep 18, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.99 | 400 |
| Sep 17, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.99 | - |
| Sep 16, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.99 | - |
| Sep 13, 2024 | 21.95 | 23.45 | 21.95 | 23.45 | 22.99 | 600 |
| Sep 12, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.70 | - |
| Sep 11, 2024 | 22.90 | 22.90 | 22.14 | 22.14 | 21.70 | 1,200 |
| Sep 10, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.49 | - |
| Sep 9, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.49 | - |
| Sep 6, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.49 | - |
| Sep 5, 2024 | 23.00 | 23.00 | 22.94 | 22.94 | 22.49 | 400 |
| Sep 4, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.51 | - |
| Sep 3, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.51 | - |
| Aug 30, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.51 | - |
| Aug 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.51 | 4,200 |
| Aug 28, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.51 | 8,200 |
| Aug 27, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.52 | - |
| Aug 26, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.52 | - |
| Aug 23, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.52 | 1,200 |
| Aug 22, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.52 | 900 |
| Aug 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | 52,900 |
| Aug 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | 3,900 |
| Aug 19, 2024 | 21.95 | 24.00 | 21.95 | 24.00 | 23.52 | 300 |
| Aug 16, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.48 | - |
| Aug 15, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.48 | 7,200 |
| Aug 14, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.54 | 600 |
| Aug 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.20 | - |
| Aug 12, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.20 | 200 |
| Aug 9, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - |
| Aug 8, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | 8,300 |
| Aug 7, 2024 | 22.44 | 22.50 | 21.75 | 21.75 | 21.32 | 6,500 |
| Aug 6, 2024 | 21.70 | 21.70 | 19.40 | 19.76 | 19.37 | 2,500 |
| Aug 5, 2024 | 18.70 | 21.00 | 18.70 | 20.35 | 19.95 | 35,300 |
| Aug 2, 2024 | 21.60 | 24.05 | 21.55 | 21.98 | 21.54 | 2,100 |
| Aug 1, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.82 | 200 |
| Jul 31, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.47 | 3,600 |
| Jul 30, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.43 | - |
| Jul 29, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.43 | 300 |
| Jul 26, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.97 | - |
| Jul 25, 2024 | 24.38 | 24.45 | 24.38 | 24.45 | 23.97 | 400 |
| Jul 24, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | 100 |
| Jul 23, 2024 | 25.45 | 25.45 | 25.40 | 25.40 | 24.90 | 2,900 |
| Jul 22, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | - |
| Jul 19, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | - |
| Jul 18, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.36 | 300 |
| Jul 17, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.28 | 3,800 |
| Jul 16, 2024 | 25.71 | 25.99 | 25.67 | 25.84 | 25.33 | 19,600 |
| Jul 15, 2024 | 25.25 | 25.58 | 25.25 | 25.25 | 24.75 | 6,800 |
| Jul 12, 2024 | 25.33 | 25.33 | 25.24 | 25.24 | 24.74 | 500 |
| Jul 11, 2024 | 25.58 | 25.58 | 25.23 | 25.23 | 24.73 | 200 |
| Jul 10, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 24.73 | 300 |
| Jul 9, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.69 | 500 |
| Jul 8, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.35 | 700 |
| Jul 5, 2024 | 25.60 | 25.75 | 25.53 | 25.75 | 25.24 | 5,500 |
| Jul 3, 2024 | 25.25 | 25.50 | 25.25 | 25.45 | 24.95 | 7,900 |
| Jul 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
| Jul 1, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
| Jun 28, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.50 | 2,600 |
| Jun 27, 2024 | 24.50 | 24.76 | 23.75 | 24.76 | 24.27 | 4,700 |
| Jun 26, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.53 | 400 |
| Jun 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.57 | 600 |
| Jun 24, 2024 | 24.29 | 24.40 | 24.29 | 24.32 | 23.84 | 8,400 |
| Jun 21, 2024 | 24.09 | 24.39 | 24.09 | 24.39 | 23.91 | 300 |
| Jun 20, 2024 | 24.09 | 24.25 | 24.09 | 24.21 | 23.73 | 4,600 |
| Jun 18, 2024 | 24.50 | 24.65 | 24.13 | 24.63 | 24.14 | 7,000 |
| Jun 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 200 |
| Jun 14, 2024 | 25.00 | 25.52 | 25.00 | 25.38 | 24.88 | 2,200 |
| Jun 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 300 |
| Jun 12, 2024 | 25.66 | 25.81 | 25.66 | 25.80 | 25.29 | 4,000 |
| Jun 11, 2024 | 26.59 | 26.59 | 25.87 | 25.87 | 25.36 | 2,100 |
| Jun 10, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | - |
| Jun 7, 2024 | 25.60 | 25.70 | 25.60 | 25.60 | 25.09 | 10,300 |
| Jun 6, 2024 | 25.60 | 25.62 | 25.59 | 25.59 | 25.08 | 6,500 |
| Jun 5, 2024 | 25.62 | 25.76 | 25.62 | 25.70 | 25.19 | 7,600 |
| Jun 4, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.43 | 600 |
| Jun 3, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.43 | - |
| May 31, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.43 | 300 |
| May 30, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.83 | 200 |
| May 29, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.99 | 1,800 |
| May 28, 2024 | 26.22 | 26.30 | 26.05 | 26.05 | 25.53 | 1,500 |
| May 24, 2024 | 26.28 | 26.28 | 26.22 | 26.22 | 25.70 | 6,100 |
| May 23, 2024 | 26.00 | 26.26 | 26.00 | 26.26 | 25.74 | 500 |
| May 22, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.56 | 1,000 |
| May 21, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.76 | 10,100 |
| May 20, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.56 | 600 |
| May 17, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.80 | 2,200 |
| May 16, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.06 | 300 |
| May 15, 2024 | 27.20 | 27.20 | 26.24 | 26.24 | 25.72 | 700 |
| May 14, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.06 | 5,500 |
| May 13, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.06 | 900 |
| May 10, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.74 | 200 |
| May 9, 2024 | 27.00 | 27.54 | 26.78 | 26.84 | 26.31 | 5,300 |
| May 8, 2024 | 27.11 | 27.11 | 27.08 | 27.08 | 26.54 | 2,100 |
| May 7, 2024 | 27.22 | 27.68 | 27.22 | 27.68 | 27.13 | 2,400 |
| May 6, 2024 | 28.90 | 28.90 | 28.05 | 28.31 | 27.75 | 6,400 |
| May 3, 2024 | 28.50 | 28.50 | 27.93 | 27.93 | 27.38 | 7,900 |
| May 2, 2024 | 27.79 | 28.13 | 27.79 | 27.97 | 27.42 | 2,000 |
| May 1, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.67 | 200 |
| Apr 30, 2024 | 26.64 | 26.65 | 26.19 | 26.65 | 26.12 | 1,300 |
| Apr 29, 2024 | 25.00 | 26.65 | 25.00 | 26.59 | 26.06 | 1,800 |
| Apr 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.49 | 700 |
| Apr 25, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.09 | - |
| Apr 24, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.09 | 400 |
| Apr 23, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.09 | 500 |
| Apr 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.82 | - |
| Apr 19, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.82 | - |
| Apr 18, 2024 | 23.96 | 24.30 | 23.96 | 24.30 | 23.82 | 600 |
| Apr 17, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.68 | - |
| Apr 16, 2024 | 24.41 | 24.41 | 24.16 | 24.16 | 23.68 | 600 |
| Apr 15, 2024 | 25.02 | 25.09 | 25.00 | 25.00 | 24.50 | 2,300 |
| Apr 12, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.27 | - |
| Apr 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.27 | - |
| Apr 10, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.27 | 1,000 |
| Apr 9, 2024 | 24.65 | 25.02 | 24.65 | 24.76 | 24.27 | 1,500 |
| Apr 8, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.89 | 400 |
| Apr 5, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.16 | - |
| Apr 4, 2024 | 24.25 | 24.65 | 24.10 | 24.65 | 24.16 | 1,300 |
| Apr 3, 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 23.63 | 1,300 |
| Apr 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - |
| Apr 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | 700 |
| Mar 28, 2024 | 0.41 Dividend | |||||
| Mar 28, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.82 | - |
| Mar 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.41 | - |
| Mar 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.41 | 200 |
| Mar 25, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.41 | 400 |
| Mar 22, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.43 | - |
| Mar 21, 2024 | 24.00 | 24.50 | 24.00 | 24.32 | 23.43 | 500 |
| Mar 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | - |
| Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | 500 |
| Mar 18, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.43 | - |
| Mar 15, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.43 | 500 |
| Mar 14, 2024 | 23.14 | 23.14 | 23.00 | 23.00 | 22.16 | 1,800 |
| Mar 13, 2024 | 22.49 | 22.90 | 22.49 | 22.90 | 22.06 | 500 |
| Mar 12, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.07 | - |
| Mar 11, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.07 | - |
| Mar 8, 2024 | 24.73 | 24.73 | 23.94 | 23.94 | 23.07 | 1,800 |
| Mar 7, 2024 | 24.20 | 24.36 | 24.20 | 24.36 | 23.47 | 7,500 |
| Mar 6, 2024 | 23.40 | 24.31 | 23.40 | 24.31 | 23.42 | 2,200 |
| Mar 5, 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 22.64 | 400 |
| Mar 4, 2024 | 23.69 | 23.80 | 23.51 | 23.53 | 22.67 | 3,800 |
| Mar 1, 2024 | 23.05 | 24.00 | 23.05 | 23.69 | 22.83 | 2,700 |
| Feb 29, 2024 | 23.75 | 23.75 | 23.44 | 23.44 | 22.58 | 3,400 |
| Feb 28, 2024 | 23.54 | 23.75 | 23.50 | 23.50 | 22.64 | 700 |
| Feb 27, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.12 | 2,500 |
| Feb 26, 2024 | 24.21 | 24.51 | 24.11 | 24.20 | 23.32 | 4,200 |
| Feb 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | 300 |
| Feb 22, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.98 | 1,100 |
| Feb 21, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 22.75 | 200 |
| Feb 20, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.19 | 9,200 |
| Feb 16, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.19 | - |
| Feb 15, 2024 | 22.52 | 23.03 | 22.52 | 23.03 | 22.19 | 400 |
| Feb 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.58 | - |
| Feb 13, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.58 | 300 |
| Feb 12, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.05 | 200 |
| Feb 9, 2024 | 21.70 | 22.25 | 21.60 | 21.76 | 20.97 | 800 |
| Feb 8, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.62 | 9,600 |
| Feb 7, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.62 | - |
| Feb 6, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.62 | - |
| Feb 5, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.62 | - |
| Feb 2, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 22.62 | 200 |
| Feb 1, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.06 | 2,500 |
| Jan 31, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.06 | 200 |
| Jan 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.17 | 700 |
| Jan 29, 2024 | 22.50 | 22.89 | 22.50 | 22.89 | 22.05 | 700 |
| Jan 26, 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 21.52 | 800 |
| Jan 25, 2024 | 21.99 | 22.61 | 21.99 | 22.24 | 21.43 | 1,300 |
| Jan 24, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.97 | - |
| Jan 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.97 | - |
| Jan 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.97 | - |
| Jan 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.97 | - |
| Jan 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.97 | 4,500 |
| Jan 17, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.52 | 89,600 |
| Jan 16, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.89 | 1,100 |
| Jan 12, 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 21.77 | 90,000 |
| Jan 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.20 | 100 |
| Jan 10, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 20.99 | - |
| Jan 9, 2024 | 21.06 | 21.78 | 21.06 | 21.78 | 20.99 | 600 |
| Jan 8, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.22 | - |
| Jan 5, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.22 | - |
| Jan 4, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.22 | 300 |
| Jan 3, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.66 | 100 |
| Jan 2, 2024 | 22.16 | 22.16 | 21.41 | 22.00 | 21.20 | 5,200 |
| Dec 29, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 20.72 | 500 |
| Dec 28, 2023 | 21.87 | 21.89 | 21.79 | 21.89 | 21.09 | 700 |
| Dec 27, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.10 | 100 |
| Dec 26, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.57 | 100 |
| Dec 22, 2023 | 20.81 | 21.50 | 20.81 | 21.40 | 20.62 | 73,600 |
| Dec 21, 2023 | 21.83 | 21.83 | 21.14 | 21.14 | 20.37 | 24,500 |
| Dec 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.07 | 300 |
| Dec 19, 2023 | 21.05 | 21.05 | 20.75 | 20.84 | 20.08 | 3,500 |
| Dec 18, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 19.82 | 100 |
| Dec 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.43 | 300 |
| Dec 14, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.30 | - |
| Dec 13, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.30 | - |
| Dec 12, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.30 | 300 |
| Dec 11, 2023 | 21.50 | 21.50 | 21.07 | 21.07 | 20.30 | 2,500 |
| Dec 8, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 20.72 | - |
| Dec 7, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 20.72 | 900 |
| Dec 6, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 19.79 | 400 |
| Dec 5, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 19.79 | 100 |
| Dec 4, 2023 | 21.17 | 21.26 | 21.17 | 21.26 | 20.48 | 3,300 |
| Dec 1, 2023 | 21.40 | 21.40 | 21.14 | 21.36 | 20.58 | 1,400 |
| Nov 30, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.06 | 500 |
| Nov 29, 2023 | 21.50 | 21.50 | 21.00 | 21.00 | 20.23 | 4,500 |
| Nov 28, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.48 | - |
| Nov 27, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.48 | 100 |
| Nov 24, 2023 | 21.10 | 21.89 | 21.10 | 21.89 | 21.09 | 600 |
| Nov 22, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.36 | 500 |
| Nov 21, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 20.73 | - |
| Nov 20, 2023 | 20.85 | 21.52 | 20.85 | 21.52 | 20.73 | 800 |
| Nov 17, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 20.76 | - |
| Nov 16, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 20.76 | 500 |
| Nov 15, 2023 | 21.60 | 21.66 | 21.60 | 21.66 | 20.87 | 800 |
| Nov 14, 2023 | 21.50 | 22.00 | 21.50 | 21.73 | 20.94 | 1,300 |
| Nov 13, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 20.42 | 100 |
| Nov 10, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.52 | - |
| Nov 9, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.52 | 42,800 |
| Nov 8, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.52 | - |
| Nov 7, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.52 | 51,400 |
| Nov 6, 2023 | 21.90 | 21.90 | 21.20 | 21.20 | 20.43 | 700 |
| Nov 3, 2023 | 20.55 | 20.79 | 20.55 | 20.79 | 20.03 | 300 |
| Nov 2, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 18.81 | 8,100 |
| Nov 1, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 18.81 | 300 |
| Oct 31, 2023 | 19.39 | 19.52 | 19.39 | 19.52 | 18.81 | 1,400 |
| Oct 30, 2023 | 19.87 | 19.92 | 19.87 | 19.92 | 19.19 | 900 |
| Oct 27, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 18.80 | - |
| Oct 26, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 18.80 | - |
| Oct 25, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 18.80 | 1,800 |
| Oct 24, 2023 | 19.15 | 19.54 | 19.15 | 19.54 | 18.83 | 1,700 |
| Oct 23, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 18.94 | - |
| Oct 20, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 18.94 | - |
| Oct 19, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 18.94 | - |
| Oct 18, 2023 | 19.91 | 19.91 | 19.66 | 19.66 | 18.94 | 1,200 |
| Oct 17, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.13 | - |
Related Tickers
ITOCF ITOCHU Corporation
51.00
-4.01%
MARUY Marubeni Corporation
163.37
+1.19%
MITSF Mitsui & Co., Ltd.
21.38
0.00%
MARUF Marubeni Corporation
17.09
0.00%
MSBHF Mitsubishi Corporation
20.29
+4.05%
ITOCY ITOCHU Corporation
102.78
+1.24%
MITSY Mitsui & Co., Ltd.
429.51
-0.29%
6501.T Hitachi, Ltd.
4,032.00
+1.49%
HTHIY Hitachi, Ltd.
54.30
+1.15%